Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 162.22 163.17 161.09 162.28 135,845 +0.08(+0.05%)
Oct 28, 2021 159.41 162.34 159.13 162.21 131,879 +3.02(+1.90%)
Oct 27, 2021 161.40 162.97 159.08 159.19 93,236 -3.20(-1.97%)
Oct 26, 2021 164.19 162.31 162.39 60,900 -1.40(-0.85%)
Oct 25, 2021 164.52 164.81 163.02 163.79 53,561 -0.26(-0.16%)
Oct 22, 2021 163.15 165.04 162.65 164.05 93,341 +1.13(+0.69%)
Oct 21, 2021 161.70 163.49 161.06 162.92 70,316 +0.87(+0.54%)
Oct 20, 2021 160.31 162.38 159.97 162.05 45,661 +1.40(+0.87%)
Oct 19, 2021 162.79 163.15 160.07 160.66 67,131 -1.06(-0.66%)
Oct 18, 2021 159.75 161.89 159.75 161.72 84,110 +0.93(+0.58%)
Oct 15, 2021 162.62 163.22 160.78 160.79 111,035 +0.14(+0.09%)
Oct 14, 2021 158.10 160.84 157.96 160.65 108,613 +4.83(+3.10%)
Oct 13, 2021 156.13 157.28 153.81 155.81 92,738 -0.77(-0.49%)
Oct 12, 2021 153.20 156.77 153.20 156.58 93,954 +3.56(+2.33%)
Oct 11, 2021 153.03 154.19 152.30 153.03 81,780 +0.73(+0.48%)
Oct 08, 2021 152.97 155.19 152.29 152.29 62,147 -1.18(-0.77%)
Oct 07, 2021 151.93 154.28 151.53 153.47 83,666 +2.94(+1.95%)
Oct 06, 2021 146.95 150.62 146.49 150.53 100,141 +2.10(+1.42%)
Oct 05, 2021 147.53 148.56 145.79 148.42 256,423 +2.24(+1.53%)
Oct 04, 2021 149.42 151.27 145.87 146.19 169,985 -4.04(-2.69%)
Oct 01, 2021 148.50 151.44 148.31 150.23 114,933 +2.03(+1.37%)
Sep 30, 2021 151.91 151.91 148.25 148.19 126,209 -1.85(-1.23%)
Sep 29, 2021 148.60 151.20 148.18 150.04 119,320 +1.68(+1.13%)
Sep 28, 2021 150.31 151.39 148.14 148.37 152,032 -1.58(-1.06%)
Sep 27, 2021 148.39 151.40 147.68 149.95 151,187 +2.96(+2.01%)
Sep 24, 2021 145.06 147.38 144.71 146.99 119,178 +1.96(+1.35%)
Sep 23, 2021 143.51 146.14 143.51 145.03 123,440 +3.14(+2.22%)
Sep 22, 2021 140.07 142.76 139.62 141.88 131,743 +2.70(+1.94%)
Sep 21, 2021 139.61 140.34 137.25 139.18 184,704 +1.45(+1.05%)
Sep 20, 2021 141.28 142.27 135.09 137.74 156,491 -6.23(-4.33%)
Sep 17, 2021 143.72 145.89 143.05 143.97 443,674 +0.70(+0.49%)
Sep 16, 2021 144.69 144.69 143.12 143.27 93,033 -0.69(-0.48%)
Sep 15, 2021 141.84 144.60 141.84 143.96 112,807 +1.48(+1.04%)
Sep 14, 2021 144.48 144.67 141.89 142.48 95,888 -1.55(-1.08%)
Sep 13, 2021 143.23 144.62 142.13 144.03 102,952 +2.32(+1.64%)
Sep 10, 2021 143.99 143.99 141.20 141.71 83,041 -0.96(-0.68%)
Sep 09, 2021 141.60 144.08 141.35 142.67 102,390 +0.36(+0.25%)
Sep 08, 2021 142.29 143.73 141.59 142.32 75,510 -0.86(-0.60%)
Sep 07, 2021 145.85 146.17 142.97 143.18 77,143 -3.41(-2.32%)
Sep 03, 2021 146.54 147.37 144.79 146.58 62,746 -0.78(-0.53%)
Sep 02, 2021 147.38 147.38 145.94 147.36 70,881 +0.74(+0.51%)
Sep 01, 2021 147.95 147.95 145.66 146.62 75,410 -0.91(-0.61%)
Aug 31, 2021 146.81 148.61 146.73 147.53 94,383 +0.12(+0.08%)
Aug 30, 2021 147.53 147.99 146.53 147.40 55,422 -0.56(-0.38%)
Aug 27, 2021 144.36 148.39 144.36 147.96 179,169 +3.35(+2.31%)
Aug 26, 2021 146.62 146.83 144.35 144.61 79,789 -2.07(-1.41%)
Aug 25, 2021 147.11 148.27 146.69 146.69 77,928 -0.75(-0.51%)
Aug 24, 2021 145.76 148.06 145.06 147.44 82,485 +1.51(+1.04%)
Aug 23, 2021 144.94 146.57 144.42 145.93 98,999 +2.19(+1.52%)
Aug 20, 2021 141.68 143.83 141.11 143.74 72,531 +2.00(+1.41%)
Aug 19, 2021 142.91 143.93 140.07 141.74 97,907 -2.66(-1.84%)
Aug 18, 2021 145.62 146.33 144.31 144.40 86,802 -1.38(-0.94%)
Aug 17, 2021 143.54 146.08 143.54 145.78 142,831 +0.58(+0.40%)
Aug 16, 2021 143.29 145.54 142.85 145.20 155,504 +0.37(+0.25%)
Aug 13, 2021 145.48 145.52 143.78 144.83 72,176 +0.16(+0.11%)
Aug 12, 2021 146.81 146.81 144.44 144.67 59,773 -1.59(-1.09%)
Aug 11, 2021 145.18 146.35 144.99 146.26 77,033 +1.00(+0.69%)
Aug 10, 2021 144.63 145.70 144.09 145.26 55,822 +0.83(+0.57%)
Aug 09, 2021 142.89 144.56 140.84 144.43 96,454 +1.60(+1.12%)
Aug 06, 2021 144.28 146.16 140.19 142.83 135,800 +0.90(+0.64%)
Aug 05, 2021 140.79 142.16 140.18 141.93 102,894 +2.67(+1.92%)
Aug 04, 2021 138.99 140.69 138.44 139.26 67,200 -1.47(-1.05%)
Aug 03, 2021 141.08 141.71 138.85 140.73 69,875 -0.11(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.